SHFE Metals Close Price For November 3, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2311	67580	67610	67930	67510	67840	67800	260	220	16510	559734.70	45280	-3485
2312	67490	67530	67880	67440	67740	67680	250	190	63980	2165214.19	154273	1415
2401	67390	67460	67800	67340	67630	67590	240	200	27747	937735.96	98803	1171
2402	67350	67450	67760	67330	67630	67590	280	240	8269	279463.10	38984	603
2403	67360	67420	67740	67340	67650	67550	290	190	2849	96235.09	26479	409
2404	67390	67460	67750	67370	67650	67600	260	210	472	15955.50	9479	-44
2405	67380	67490	67760	67370	67710	67610	330	230	146	4935.81	3041	4
2406	67350	67400	67700	67390	67600	67560	250	210	86	2905.25	3453	-6
2407	67410	67430	67660	67300	67630	67550	220	140	95	3208.68	2917	15
2408	67340	67360	67660	67320	67630	67570	290	230	69	2331.33	1730	-3
2409	67310	67390	67660	67300	67610	67510	300	200	195	6582.24	1356	-115
2410	67160	67360	67640	67350	67560	67450	400	290	102	3440.12	329	74
Total									120520	4077741.95	386124 / 38
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2311	59770	60230	60230	60230	60230	60230	460	460	5	150.58	305	0
2312	60000	60100	60390	59970	60290	60210	290	210	295	8881.40	2173	-54
2401	60000	60170	60440	59950	60310	60200	310	200	10402	313107.75	22756	-454
2402	59950	60060	60370	59930	60280	60120	330	170	3603	108314.92	13022	1433
2403	59920	59940	60370	59900	60280	60080	360	160	5720	171838.53	145	0
2404	59700				59700	59700	0	0	0	0.00	2	0
2405	58960				58960	58960	0	0	0	0.00	0	0
2406	58560				58620	58620	60	60	0	0.00	0	0
2407	58340				58460	58460	120	120	0	0.00	0	0
2408	58090				58300	58300	210	210	0	0.00	0	0
2409	58100				58140	58140	40	40	0	0.00	0	0
2410	58340				58340	58340	0	0	0	0.00	0	0
Total									20025	602293.17	38403 / 925
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2311	19265	19250	19270	19170	19250	19230	-15	-35	9840	94632.41	31700	-3430
2312	19230	19190	19240	19115	19195	19180	-35	-50	102651	984483.47	203711	-455
2401	19170	19135	19180	19065	19145	19125	-25	-45	44117	421880.65	127173	2736
2402	19080	19055	19095	18980	19060	19035	-20	-45	10906	103810.38	52442	384
2403	19045	19005	19060	18955	19015	19000	-30	-45	2607	24770.18	23386	128
2404	19030	19010	19080	18945	19015	19005	-15	-25	531	5046.09	6644	104
2405	19020	18995	19045	18950	19015	19000	-5	-20	457	4342.24	5231	213
2406	18995	18990	18990	18945	18950	18970	-45	-25	538	5103.45	2713	367
2407	19000	18965	18985	18935	18955	18965	-45	-35	58	550.08	815	32
2408	19010	18930	18985	18920	18960	18950	-50	-60	18	170.57	620	-4
2409	18990	18950	18985	18940	18985	18955	-5	-35	11	104.28	231	-5
2410	19005	18950	18955	18950	18955	18950	-50	-55	5	47.38	40	1
Total									171739	1644941.18	454706 / 71
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2311	21530	21615	21615	21350	21505	21480	-25	-50	6085	65353.78	13625	-3030
2312	21465	21555	21580	21295	21455	21420	-10	-45	146061	1564359.69	87839	-5547
2401	21375	21500	21510	21210	21375	21335	0	-40	58716	626415.34	52059	1358
2402	21295	21410	21455	21165	21305	21270	10	-25	10078	107183.75	10640	878
2403	21295	21385	21390	21140	21280	21260	-15	-35	1875	19935.61	4261	700
2404	21195	21355	21355	21120	21250	21200	55	5	153	1622.01	1639	15
2405	21230	21260	21300	21075	21205	21185	-25	-45	19	201.27	382	-4
2406	21135	21180	21180	21080	21140	21120	5	-15	8	84.50	116	-1
2407	21005	21180	21190	21035	21095	21120	90	115	5	52.80	786	1
2408	20970	21100	21155	20965	21000	20975	30	5	61	639.74	494	58
2409	21055	21085	21085	20850	21025	20970	-30	-85	12	125.83	168	0
2410	20995	21055	21055	20870	20995	20895	0	-100	59	616.51	74	50
Total									223132	2386590.82	172083 / -5522
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2311	16545	16650	16820	16650	16795	16745	250	200	7520	62969.93	22085	-4005
2312	16355	16490	16625	16475	16620	16550	265	195	50497	417959.57	64849	1221
2401	16295	16360	16545	16360	16535	16445	240	150	18114	148954.55	39093	2626
2402	16240	16340	16490	16310	16490	16390	250	150	1121	9187.37	2947	-33
2403	16200	16335	16445	16305	16445	16350	245	150	163	1332.56	360	28
2404	16185	16310	16395	16295	16395	16330	210	145	19	155.16	138	-7
2405	16195	16295	16410	16295	16410	16355	215	160	19	155.39	119	-3
2406	16195	16355	16390	16315	16390	16350	195	155	13	106.31	39	0
2407	16210	16290	16395	16290	16395	16355	185	145	11	89.97	112	4
2408	16225	16350	16380	16340	16380	16355	155	130	4	32.71	41	-1
2409	16230	16300	16380	16300	16380	16340	150	110	10	81.72	43	-1
2410	16190	16320	16320	16305	16305	16310	115	120	3	24.47	15	1
Total									77494	641049.68	129841 / -170
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2311	141410	141550	143150	141070	142730	142100	1320	690	3354	47661.26	6324	-1182
2312	141630	141570	143460	141110	142830	142090	1200	460	187517	2664494.76	86535	-9376
2401	141410	141180	143100	140800	142560	141840	1150	430	45324	642882.00	51966	-889
2402	141180	140920	142740	140540	142240	141430	1060	250	13413	189703.56	12414	2662
2403	141220	141000	142450	140400	141800	141290	580	70	1944	27468.33	4833	550
2404	141240	140940	142430	140460	142110	141310	870	70	105	1483.85	1273	17
2405	141200	140770	142500	140460	141990	141290	790	90	528	7460.53	2120	98
2406	141390	141080	142380	140580	142090	141180	700	-210	102	1440.06	723	31
2407	140960	141260	142720	140700	142410	141000	1450	40	107	1508.77	1094	61
2408	140960	141120	142590	140730	142590	140900	1630	-60	78	1099.07	1066	63
2409	141570	141270	142250	140750	142140	141400	570	-170	41	579.75	420	3
2410	141810	141490	142600	140610	142110	141600	300	-210	28	396.49	237	2
Total									252541	3586178.43	169005 / -7960
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2311	205590	205840	208230	204030	207120	206570	1530	980	896	18509.41	1916	-240
2312	205560	206290	208400	204040	207670	206230	2110	670	89932	1854744.43	40052	-4003
2401	205580	206050	208360	204100	207660	206360	2080	780	23171	478174.78	22624	569
2402	205740	206940	208430	204150	207690	206390	1950	650	6827	140908.07	3832	23
2403	205830	206010	208080	204210	207580	206520	1750	690	46	950.04	234	-1
2404	205920	206000	208280	205030	208280	206050	2360	130	8	164.85	97	1
2405	205730	205750	207980	204000	207550	206350	1820	620	69	1423.85	718	-1
2406	205340				206240	206240	900	900	0	0.00	28	0
2407	205850				206900	206900	1050	1050	0	0.00	280	0
2408	204660	206080	206690	206080	206690	206280	2030	1620	3	61.89	378	0
2409	205870	206850	207780	206850	207780	207220	1910	1350	3	62.17	19	3
2410	205520	206490	206490	206490	206490	206490	970	970	1	20.65	3	-1
Total									120956	2495020.14	70181 / -3650
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3016				3016	3016	0	0	0	0.00	3780	0
2312	3031	3030	3052	3022	3037	3039	6	8	12738	77433.40	13158	-2962
2401	3029	3035	3054	3022	3041	3040	12	11	49381	300255.83	72814	3534
2402	3017	3010	3040	3010	3029	3027	12	10	2698	16337.42	2317	324
2403	3005	3021	3033	3009	3031	3023	26	18	163	985.55	871	85
2404	3008	3024	3029	3016	3025	3024	17	16	19	114.92	558	-2
2405	3010	3023	3026	3010	3025	3020	15	10	12	72.50	266	0
2406	3011	3017	3021	3010	3017	3015	6	4	6	36.19	381	0
2407	3008	3030	3030	3005	3005	3016	-3	8	5	30.16	53	0
2408	3011	3007	3007	2995	2995	3004	-16	-7	4	24.03	27	-3
2409	2977				2977	2977	0	0	0	0.00	16	0
2410	2990	2981	2990	2981	2990	2984	0	-6	6	35.81	15	1
Total									65032	395325.81	94256 / 977

Home > Market Data > SHFE